KissMeData/403550/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	213200	310226010	19110	19110	19110	19110	42
3	20240530	213100	310226010	19110	19110	19110	19110	0
4	20240530	213000	310226010	19110	19110	19110	19110	0
5	20240530	212900	310226010	19110	19110	19110	19110	0
6	20240530	212800	310226010	19110	19110	19110	19110	0
7	20240530	212700	310226010	19110	19110	19110	19110	0
8	20240530	212600	310226010	19110	19110	19110	19110	0
9	20240530	212500	310226010	19110	19110	19110	19110	0
10	20240530	212400	310226010	19110	19110	19110	19110	0
11	20240530	212300	310226010	19110	19110	19110	19110	0
12	20240530	212200	310226010	19110	19110	19110	19110	0
13	20240530	212100	310226010	19110	19110	19110	19110	0
14	20240530	212000	310226010	19110	19110	19110	19110	0
15	20240530	211900	310226010	19110	19110	19110	19110	0
16	20240530	211800	310226010	19110	19110	19110	19110	0
17	20240530	211700	310226010	19110	19110	19110	19110	0
18	20240530	211600	310226010	19110	19110	19110	19110	0
19	20240530	211500	310226010	19110	19110	19110	19110	0
20	20240530	211400	310226010	19110	19110	19110	19110	0
21	20240530	211300	310226010	19110	19110	19110	19110	0
22	20240530	211200	310226010	19110	19110	19110	19110	0
23	20240530	211100	310226010	19110	19110	19110	19110	0
24	20240530	211000	310226010	19110	19110	19110	19110	0
25	20240530	210900	310226010	19110	19110	19110	19110	0
26	20240530	210800	310226010	19110	19110	19110	19110	0
27	20240530	210700	310226010	19110	19110	19110	19110	0
28	20240530	210600	310226010	19110	19110	19110	19110	0
29	20240530	210500	310226010	19110	19110	19110	19110	0
30	20240530	210400	310226010	19110	19110	19110	19110	0
31	20240530	210300	310226010	19110	19110	19110	19110	0
32	20240530	210200	310226010	19110	19110	19110	19110	42
33	20240530	210100	310226010	19110	19110	19110	19110	0
34	20240530	210000	310226010	19110	19110	19110	19110	0
35	20240530	205900	310226010	19110	19110	19110	19110	0
36	20240530	205800	310226010	19110	19110	19110	19110	0
37	20240530	205700	310226010	19110	19110	19110	19110	0
38	20240530	205600	310226010	19110	19110	19110	19110	0
39	20240530	205500	310226010	19110	19110	19110	19110	0
40	20240530	205400	310226010	19110	19110	19110	19110	0
41	20240530	205300	310226010	19110	19110	19110	19110	0
42	20240530	205200	310226010	19110	19110	19110	19110	0
43	20240530	205100	310226010	19110	19110	19110	19110	0
44	20240530	205000	310226010	19110	19110	19110	19110	0
45	20240530	204900	310226010	19110	19110	19110	19110	0
46	20240530	204800	310226010	19110	19110	19110	19110	0
47	20240530	204700	310226010	19110	19110	19110	19110	0
48	20240530	204600	310226010	19110	19110	19110	19110	0
49	20240530	204500	310226010	19110	19110	19110	19110	0
50	20240530	204400	310226010	19110	19110	19110	19110	0
51	20240530	204300	310226010	19110	19110	19110	19110	0
52	20240530	204200	310226010	19110	19110	19110	19110	0
53	20240530	204100	310226010	19110	19110	19110	19110	0
54	20240530	204000	310226010	19110	19110	19110	19110	0
55	20240530	203900	310226010	19110	19110	19110	19110	0
56	20240530	203800	310226010	19110	19110	19110	19110	0
57	20240530	203700	310226010	19110	19110	19110	19110	0
58	20240530	203600	310226010	19110	19110	19110	19110	0
59	20240530	203500	310226010	19110	19110	19110	19110	0
60	20240530	203400	310226010	19110	19110	19110	19110	0
61	20240530	203300	310226010	19110	19110	19110	19110	0
62	20240530	203200	310226010	19110	19110	19110	19110	42
63	20240530	203100	310226010	19110	19110	19110	19110	0
64	20240530	203000	310226010	19110	19110	19110	19110	0
65	20240530	202900	310226010	19110	19110	19110	19110	0
66	20240530	202800	310226010	19110	19110	19110	19110	0
67	20240530	202700	310226010	19110	19110	19110	19110	0
68	20240530	202600	310226010	19110	19110	19110	19110	0
69	20240530	202500	310226010	19110	19110	19110	19110	0
70	20240530	202400	310226010	19110	19110	19110	19110	0
71	20240530	202300	310226010	19110	19110	19110	19110	0
72	20240530	202200	310226010	19110	19110	19110	19110	0
73	20240530	202100	310226010	19110	19110	19110	19110	0
74	20240530	202000	310226010	19110	19110	19110	19110	0
75	20240530	201900	310226010	19110	19110	19110	19110	0
76	20240530	201800	310226010	19110	19110	19110	19110	0
77	20240530	201700	310226010	19110	19110	19110	19110	0
78	20240530	201600	310226010	19110	19110	19110	19110	0
79	20240530	201500	310226010	19110	19110	19110	19110	0
80	20240530	201400	310226010	19110	19110	19110	19110	0
81	20240530	201300	310226010	19110	19110	19110	19110	0
82	20240530	201200	310226010	19110	19110	19110	19110	0
83	20240530	201100	310226010	19110	19110	19110	19110	0
84	20240530	201000	310226010	19110	19110	19110	19110	0
85	20240530	200900	310226010	19110	19110	19110	19110	0
86	20240530	200800	310226010	19110	19110	19110	19110	0
87	20240530	200700	310226010	19110	19110	19110	19110	0
88	20240530	200600	310226010	19110	19110	19110	19110	0
89	20240530	200500	310226010	19110	19110	19110	19110	0
90	20240530	200400	310226010	19110	19110	19110	19110	0
91	20240530	200300	310226010	19110	19110	19110	19110	0
92	20240530	200200	310226010	19110	19110	19110	19110	42
93	20240530	200100	310226010	19110	19110	19110	19110	0
94	20240530	200000	310226010	19110	19110	19110	19110	0
95	20240530	195900	310226010	19110	19110	19110	19110	0
96	20240530	195800	310226010	19110	19110	19110	19110	0
97	20240530	195700	310226010	19110	19110	19110	19110	0
98	20240530	195600	310226010	19110	19110	19110	19110	0
99	20240530	195500	310226010	19110	19110	19110	19110	0
100	20240530	195400	310226010	19110	19110	19110	19110	0
101	20240530	195300	310226010	19110	19110	19110	19110	0
102	20240530	195200	310226010	19110	19110	19110	19110	0
103	20240530	195100	310226010	19110	19110	19110	19110	0
104	20240530	195000	310226010	19110	19110	19110	19110	0
105	20240530	194900	310226010	19110	19110	19110	19110	0
106	20240530	194800	310226010	19110	19110	19110	19110	0
107	20240530	194700	310226010	19110	19110	19110	19110	0
108	20240530	194600	310226010	19110	19110	19110	19110	0
109	20240530	194500	310226010	19110	19110	19110	19110	0
110	20240530	194400	310226010	19110	19110	19110	19110	0
111	20240530	194300	310226010	19110	19110	19110	19110	0
112	20240530	194200	310226010	19110	19110	19110	19110	0
113	20240530	194100	310226010	19110	19110	19110	19110	0
114	20240530	194000	310226010	19110	19110	19110	19110	0
115	20240530	193900	310226010	19110	19110	19110	19110	0
116	20240530	193800	310226010	19110	19110	19110	19110	0
117	20240530	193700	310226010	19110	19110	19110	19110	0
118	20240530	193600	310226010	19110	19110	19110	19110	0
119	20240530	193500	310226010	19110	19110	19110	19110	0
120	20240530	193400	310226010	19110	19110	19110	19110	0
121	20240530	193300	310226010	19110	19110	19110	19110	0
122	20240530	193200	310226010	19110	19110	19110	19110	42
123	20240530	193100	310226010	19110	19110	19110	19110	0
124	20240530	193000	310226010	19110	19110	19110	19110	0
125	20240530	192900	310226010	19110	19110	19110	19110	0
126	20240530	192800	310226010	19110	19110	19110	19110	0
127	20240530	192700	310226010	19110	19110	19110	19110	0
128	20240530	192600	310226010	19110	19110	19110	19110	0
129	20240530	192500	310226010	19110	19110	19110	19110	0
130	20240530	192400	310226010	19110	19110	19110	19110	0
131	20240530	192300	310226010	19110	19110	19110	19110	0
132	20240530	192200	310226010	19110	19110	19110	19110	0
133	20240530	192100	310226010	19110	19110	19110	19110	0
134	20240530	192000	310226010	19110	19110	19110	19110	0
135	20240530	191900	310226010	19110	19110	19110	19110	0
136	20240530	191800	310226010	19110	19110	19110	19110	0
137	20240530	191700	310226010	19110	19110	19110	19110	0
138	20240530	191600	310226010	19110	19110	19110	19110	0
139	20240530	191500	310226010	19110	19110	19110	19110	0
140	20240530	191400	310226010	19110	19110	19110	19110	0
141	20240530	191300	310226010	19110	19110	19110	19110	0
142	20240530	191200	310226010	19110	19110	19110	19110	0
143	20240530	191100	310226010	19110	19110	19110	19110	0
144	20240530	191000	310226010	19110	19110	19110	19110	0
145	20240530	190900	310226010	19110	19110	19110	19110	0
146	20240530	190800	310226010	19110	19110	19110	19110	0
147	20240530	190700	310226010	19110	19110	19110	19110	0
148	20240530	190600	310226010	19110	19110	19110	19110	0
149	20240530	190500	310226010	19110	19110	19110	19110	0
150	20240530	190400	310226010	19110	19110	19110	19110	0
151	20240530	190300	310226010	19110	19110	19110	19110	0
152	20240530	190200	310226010	19110	19110	19110	19110	42
153	20240530	190100	310226010	19110	19110	19110	19110	0
154	20240530	190000	310226010	19110	19110	19110	19110	0
155	20240530	185900	310226010	19110	19110	19110	19110	0
156	20240530	185800	310226010	19110	19110	19110	19110	0
157	20240530	185700	310226010	19110	19110	19110	19110	0
158	20240530	185600	310226010	19110	19110	19110	19110	0
159	20240530	185500	310226010	19110	19110	19110	19110	0
160	20240530	185400	310226010	19110	19110	19110	19110	0
161	20240530	185300	310226010	19110	19110	19110	19110	0
162	20240530	185200	310226010	19110	19110	19110	19110	0
163	20240530	185100	310226010	19110	19110	19110	19110	0
164	20240530	185000	310226010	19110	19110	19110	19110	0
165	20240530	184900	310226010	19110	19110	19110	19110	0
166	20240530	184800	310226010	19110	19110	19110	19110	0
167	20240530	184700	310226010	19110	19110	19110	19110	0
168	20240530	184600	310226010	19110	19110	19110	19110	0
169	20240530	184500	310226010	19110	19110	19110	19110	0
170	20240530	184400	310226010	19110	19110	19110	19110	0
171	20240530	184300	310226010	19110	19110	19110	19110	0
172	20240530	184200	310226010	19110	19110	19110	19110	0
173	20240530	184100	310226010	19110	19110	19110	19110	0
174	20240530	184000	310226010	19110	19110	19110	19110	0
175	20240530	183900	310226010	19110	19110	19110	19110	0
176	20240530	183800	310226010	19110	19110	19110	19110	0
177	20240530	183700	310226010	19110	19110	19110	19110	0
178	20240530	183600	310226010	19110	19110	19110	19110	0
179	20240530	183500	310226010	19110	19110	19110	19110	0
180	20240530	183400	310226010	19110	19110	19110	19110	0
181	20240530	183300	310226010	19110	19110	19110	19110	0
182	20240530	183200	310226010	19110	19110	19110	19110	42
183	20240530	183100	310226010	19110	19110	19110	19110	0
184	20240530	183000	310226010	19110	19110	19110	19110	0
185	20240530	182900	310226010	19110	19110	19110	19110	0
186	20240530	182800	310226010	19110	19110	19110	19110	0
187	20240530	182700	310226010	19110	19110	19110	19110	0
188	20240530	182600	310226010	19110	19110	19110	19110	0
189	20240530	182500	310226010	19110	19110	19110	19110	0
190	20240530	182400	310226010	19110	19110	19110	19110	0
191	20240530	182300	310226010	19110	19110	19110	19110	0
192	20240530	182200	310226010	19110	19110	19110	19110	0
193	20240530	182100	310226010	19110	19110	19110	19110	0
194	20240530	182000	310226010	19110	19110	19110	19110	0
195	20240530	181900	310226010	19110	19110	19110	19110	0
196	20240530	181800	310226010	19110	19110	19110	19110	0
197	20240530	181700	310226010	19110	19110	19110	19110	0
198	20240530	181600	310226010	19110	19110	19110	19110	0
199	20240530	181500	310226010	19110	19110	19110	19110	0
200	20240530	181400	310226010	19110	19110	19110	19110	0
201	20240530	181300	310226010	19110	19110	19110	19110	0
202	20240530	181200	310226010	19110	19110	19110	19110	0
203	20240530	181100	310226010	19110	19110	19110	19110	0
204	20240530	181000	310226010	19110	19110	19110	19110	0
205	20240530	180900	310226010	19110	19110	19110	19110	0
206	20240530	180800	310226010	19110	19110	19110	19110	0
207	20240530	180700	310226010	19110	19110	19110	19110	0
208	20240530	180600	310226010	19110	19110	19110	19110	0
209	20240530	180500	310226010	19110	19110	19110	19110	0
210	20240530	180400	310226010	19110	19110	19110	19110	0
211	20240530	180300	310226010	19110	19110	19110	19110	0
212	20240530	180200	310226010	19110	19110	19110	19110	42
213	20240530	180100	310226010	19110	19110	19110	19110	0
214	20240530	180000	310226010	19110	19110	19110	19110	0
215	20240530	175900	310226010	19110	19110	19110	19110	0
216	20240530	175800	310226010	19110	19110	19110	19110	0
217	20240530	175700	310226010	19110	19110	19110	19110	0
218	20240530	175600	310226010	19110	19110	19110	19110	0
219	20240530	175500	310226010	19110	19110	19110	19110	0
220	20240530	175400	310226010	19110	19110	19110	19110	0
221	20240530	175300	310226010	19110	19110	19110	19110	0
222	20240530	175200	310226010	19110	19110	19110	19110	0
223	20240530	175100	310226010	19110	19110	19110	19110	0
224	20240530	175000	310226010	19110	19110	19110	19110	0
225	20240530	174900	310226010	19110	19110	19110	19110	0
226	20240530	174800	310226010	19110	19110	19110	19110	0
227	20240530	174700	310226010	19110	19110	19110	19110	0
228	20240530	174600	310226010	19110	19110	19110	19110	0
229	20240530	174500	310226010	19110	19110	19110	19110	0
230	20240530	174400	310226010	19110	19110	19110	19110	0
231	20240530	174300	310226010	19110	19110	19110	19110	0
232	20240530	174200	310226010	19110	19110	19110	19110	0
233	20240530	174100	310226010	19110	19110	19110	19110	0
234	20240530	174000	310226010	19110	19110	19110	19110	0
235	20240530	173900	310226010	19110	19110	19110	19110	0
236	20240530	173800	310226010	19110	19110	19110	19110	0
237	20240530	173700	310226010	19110	19110	19110	19110	0
238	20240530	173600	310226010	19110	19110	19110	19110	0
239	20240530	173500	310226010	19110	19110	19110	19110	0
240	20240530	173400	310226010	19110	19110	19110	19110	0
241	20240530	173300	310226010	19110	19110	19110	19110	0
242	20240530	173200	310226010	19110	19110	19110	19110	42
243	20240530	173100	310226010	19110	19110	19110	19110	0
244	20240530	173000	310226010	19110	19110	19110	19110	0
245	20240530	172900	310226010	19110	19110	19110	19110	0
246	20240530	172800	310226010	19110	19110	19110	19110	0
247	20240530	172700	310226010	19110	19110	19110	19110	0
248	20240530	172600	310226010	19110	19110	19110	19110	0
249	20240530	172500	310226010	19110	19110	19110	19110	0
250	20240530	172400	310226010	19110	19110	19110	19110	0
251	20240530	172300	310226010	19110	19110	19110	19110	0
252	20240530	172200	310226010	19110	19110	19110	19110	0
253	20240530	172100	310226010	19110	19110	19110	19110	0
254	20240530	172000	310226010	19110	19110	19110	19110	0
255	20240530	171900	310226010	19110	19110	19110	19110	0
256	20240530	171800	310226010	19110	19110	19110	19110	0
257	20240530	171700	310226010	19110	19110	19110	19110	0
258	20240530	171600	310226010	19110	19110	19110	19110	0
259	20240530	171500	310226010	19110	19110	19110	19110	0
260	20240530	171400	310226010	19110	19110	19110	19110	0
261	20240530	171300	310226010	19110	19110	19110	19110	0
262	20240530	171200	310226010	19110	19110	19110	19110	0
263	20240530	171100	310226010	19110	19110	19110	19110	0
264	20240530	171000	310226010	19110	19110	19110	19110	0
265	20240530	170900	310226010	19110	19110	19110	19110	0
266	20240530	170800	310226010	19110	19110	19110	19110	0
267	20240530	170700	310226010	19110	19110	19110	19110	0
268	20240530	170600	310226010	19110	19110	19110	19110	0
269	20240530	170500	310226010	19110	19110	19110	19110	0
270	20240530	170400	310226010	19110	19110	19110	19110	0
271	20240530	170300	310226010	19110	19110	19110	19110	0
272	20240530	170200	310226010	19110	19110	19110	19110	42
273	20240530	170100	310226010	19110	19110	19110	19110	0
274	20240530	170000	310226010	19110	19110	19110	19110	0
275	20240530	165900	310226010	19110	19110	19110	19110	0
276	20240530	165800	310226010	19110	19110	19110	19110	0
277	20240530	165700	310226010	19110	19110	19110	19110	0
278	20240530	165600	310226010	19110	19110	19110	19110	0
279	20240530	165500	310226010	19110	19110	19110	19110	0
280	20240530	165400	310226010	19110	19110	19110	19110	0
281	20240530	165300	310226010	19110	19110	19110	19110	0
282	20240530	165200	310226010	19110	19110	19110	19110	0
283	20240530	165100	310226010	19110	19110	19110	19110	0
284	20240530	165000	310226010	19110	19110	19110	19110	0
285	20240530	164900	310226010	19110	19110	19110	19110	0
286	20240530	164800	310226010	19110	19110	19110	19110	0
287	20240530	164700	310226010	19110	19110	19110	19110	0
288	20240530	164600	310226010	19110	19110	19110	19110	0
289	20240530	164500	310226010	19110	19110	19110	19110	0
290	20240530	164400	310226010	19110	19110	19110	19110	0
291	20240530	164300	310226010	19110	19110	19110	19110	0
292	20240530	164200	310226010	19110	19110	19110	19110	0
293	20240530	164100	310226010	19110	19110	19110	19110	0
294	20240530	164000	310226010	19110	19110	19110	19110	0
295	20240530	163900	310226010	19110	19110	19110	19110	0
296	20240530	163800	310226010	19110	19110	19110	19110	0
297	20240530	163700	310226010	19110	19110	19110	19110	0
298	20240530	163600	310226010	19110	19110	19110	19110	0
299	20240530	163500	310226010	19110	19110	19110	19110	0
300	20240530	163400	310226010	19110	19110	19110	19110	0
301	20240530	163300	310226010	19110	19110	19110	19110	0
302	20240530	163200	310226010	19110	19110	19110	19110	42
303	20240530	163100	310226010	19110	19110	19110	19110	0
304	20240530	163000	310226010	19110	19110	19110	19110	0
305	20240530	162900	310226010	19110	19110	19110	19110	0
306	20240530	162800	310226010	19110	19110	19110	19110	0
307	20240530	162700	310226010	19110	19110	19110	19110	0
308	20240530	162600	310226010	19110	19110	19110	19110	0
309	20240530	162500	310226010	19110	19110	19110	19110	0
310	20240530	162400	310226010	19110	19110	19110	19110	0
311	20240530	162300	310226010	19110	19110	19110	19110	0
312	20240530	162200	310226010	19110	19110	19110	19110	0
313	20240530	162100	310226010	19110	19110	19110	19110	0
314	20240530	162000	310226010	19110	19110	19110	19110	0
315	20240530	161900	310226010	19110	19110	19110	19110	0
316	20240530	161800	310226010	19110	19110	19110	19110	0
317	20240530	161700	310226010	19110	19110	19110	19110	0
318	20240530	161600	310226010	19110	19110	19110	19110	0
319	20240530	161500	310226010	19110	19110	19110	19110	0
320	20240530	161400	310226010	19110	19110	19110	19110	0
321	20240530	161300	310226010	19110	19110	19110	19110	0
322	20240530	161200	310226010	19110	19110	19110	19110	0
323	20240530	161100	310226010	19110	19110	19110	19110	0
324	20240530	161000	310226010	19110	19110	19110	19110	0
325	20240530	160900	310226010	19110	19110	19110	19110	0
326	20240530	160800	310226010	19110	19110	19110	19110	0
327	20240530	160700	310226010	19110	19110	19110	19110	0
328	20240530	160600	310226010	19110	19110	19110	19110	0
329	20240530	160500	310226010	19110	19110	19110	19110	0
330	20240530	160400	310226010	19110	19110	19110	19110	0
331	20240530	160300	310226010	19110	19110	19110	19110	0
332	20240530	160200	310226010	19110	19110	19110	19110	42
333	20240530	160100	310226010	19110	19110	19110	19110	0
334	20240530	160000	310226010	19110	19110	19110	19110	0
335	20240530	155900	310226010	19110	19110	19110	19110	0
336	20240530	155800	310226010	19110	19110	19110	19110	0
337	20240530	155700	310226010	19110	19110	19110	19110	0
338	20240530	155600	310226010	19110	19110	19110	19110	0
339	20240530	155500	310226010	19110	19110	19110	19110	0
340	20240530	155400	310226010	19110	19110	19110	19110	0
341	20240530	155300	310226010	19110	19110	19110	19110	0
342	20240530	155200	310226010	19110	19110	19110	19110	0
343	20240530	155100	310226010	19110	19110	19110	19110	0
344	20240530	155000	310226010	19110	19110	19110	19110	0
345	20240530	154900	310226010	19110	19110	19110	19110	0
346	20240530	154800	310226010	19110	19110	19110	19110	0
347	20240530	154700	310226010	19110	19110	19110	19110	0
348	20240530	154600	310226010	19110	19110	19110	19110	0
349	20240530	154500	310226010	19110	19110	19110	19110	0
350	20240530	154400	310226010	19110	19110	19110	19110	0
351	20240530	154300	310226010	19110	19110	19110	19110	0
352	20240530	154200	310226010	19110	19110	19110	19110	0
353	20240530	154100	310226010	19110	19110	19110	19110	0
354	20240530	154000	310226010	19110	19110	19110	19110	0
355	20240530	153900	310226010	19110	19110	19110	19110	0
356	20240530	153800	310226010	19110	19110	19110	19110	0
357	20240530	153700	310226010	19110	19110	19110	19110	0
358	20240530	153600	310226010	19110	19110	19110	19110	0
359	20240530	153500	310226010	19110	19110	19110	19110	0
360	20240530	153400	310226010	19110	19110	19110	19110	0
361	20240530	153300	310226010	19110	19110	19110	19110	0
362	20240530	153200	310226010	19110	19110	19110	19110	42
363	20240530	153100	310226010	19110	19110	19110	19110	0
364	20240530	153000	310226010	19110	19110	19110	19110	42
365	20240530	152900	309423390	18910	18910	18910	18910	0
366	20240530	152800	309423390	18910	18910	18910	18910	0
367	20240530	152700	309423390	18910	18910	18910	18910	0
368	20240530	152600	309423390	18910	18910	18910	18910	0
369	20240530	152500	309423390	18910	18910	18910	18910	0
370	20240530	152400	309423390	18910	18910	18910	18910	0
371	20240530	152300	309423390	18910	18910	18910	18910	0
372	20240530	152200	309423390	18910	18910	18910	18910	0
373	20240530	152100	309423390	18910	18910	18910	18910	0
374	20240530	152000	309423390	18910	18910	18910	18910	0
375	20240530	151900	309423390	18910	19010	19140	18910	1034
376	20240530	151800	289652670	18880	18880	18880	18880	57
377	20240530	151700	288576510	18880	18880	18880	18880	13
378	20240530	151600	288331070	18920	18920	18920	18920	114
379	20240530	151500	286174190	19120	19120	19120	19120	0
380	20240530	151400	286174190	19120	19120	19120	19120	0
381	20240530	151300	286174190	19120	19120	19120	19120	0
382	20240530	151200	286174190	19120	19120	19120	19120	0
383	20240530	151100	286174190	19120	19120	19120	19120	1000
384	20240530	151000	267054190	19100	18950	19100	18950	1000
385	20240530	150900	247970130	18860	18860	18860	18860	5
386	20240530	150800	247875830	19000	19000	19000	19000	1
387	20240530	150700	247856830	19100	19100	19100	19100	0
388	20240530	150600	247856830	19100	18700	19100	18700	3000
389	20240530	150500	191105900	18710	18710	18710	18710	5
390	20240530	150400	191012350	18710	18710	18710	18710	5
391	20240530	150300	190918800	18720	18720	18720	18720	0
392	20240530	150200	190918800	18720	18720	18720	18720	0
393	20240530	150100	190918800	18720	18720	18720	18720	36
394	20240530	150000	190244880	18670	18670	18670	18670	0
395	20240530	145900	190244880	18670	18670	18670	18670	1
396	20240530	145800	190226210	18800	18800	18800	18800	0
397	20240530	145700	190226210	18800	18800	18800	18800	0
398	20240530	145600	190226210	18800	18800	18800	18800	0
399	20240530	145500	190226210	18800	18800	18800	18800	0
400	20240530	145400	190226210	18800	18670	18800	18670	100
401	20240530	145300	188351460	18660	18660	18660	18660	0
402	20240530	145200	188351460	18660	18660	18660	18660	0
403	20240530	145100	188351460	18660	18650	18660	18650	34
404	20240530	145000	187717140	18650	18650	18650	18650	4
405	20240530	144900	187642540	18660	18660	18660	18660	5
406	20240530	144800	187549240	18660	18670	18670	18660	7
407	20240530	144700	187418570	18680	18680	18680	18680	0
408	20240530	144600	187418570	18680	18680	18680	18680	12
409	20240530	144500	187194410	18670	18670	18670	18670	0
410	20240530	144400	187194410	18670	18670	18670	18670	25
411	20240530	144300	186727660	18670	18670	18670	18670	0
412	20240530	144200	186727660	18670	18670	18670	18670	0
413	20240530	144100	186727660	18670	18670	18670	18670	11
414	20240530	144000	186522290	18670	18670	18670	18670	0
415	20240530	143900	186522290	18670	18670	18670	18670	36
416	20240530	143800	185850170	18670	18670	18670	18670	0
417	20240530	143700	185850170	18670	18670	18670	18670	0
418	20240530	143600	185850170	18670	18680	18680	18670	133
419	20240530	143500	183366910	18680	18680	18680	18680	15
420	20240530	143400	183086710	18690	18690	18690	18690	1
421	20240530	143300	183068020	18700	18720	18720	18700	55
422	20240530	143200	182039150	18730	18730	18730	18730	54
423	20240530	143100	181027730	18730	18730	18730	18730	3
424	20240530	143000	180971540	18740	18740	18740	18740	2
425	20240530	142900	180934060	18740	18740	18740	18740	0
426	20240530	142800	180934060	18740	18740	18740	18740	0
427	20240530	142700	180934060	18740	18740	18740	18740	12
428	20240530	142600	180709180	18730	18730	18730	18730	4
429	20240530	142500	180634260	18740	18740	18740	18740	115
430	20240530	142400	178479160	18730	18730	18730	18730	4
431	20240530	142300	178404240	18740	18740	18740	18740	3
432	20240530	142200	178348020	18740	18740	18740	18740	8
433	20240530	142100	178198100	18740	18740	18740	18740	0
434	20240530	142000	178198100	18740	18740	18740	18740	23
435	20240530	141900	177767080	18740	18750	18750	18740	7
436	20240530	141800	177635890	18750	18750	18750	18750	4
437	20240530	141700	177560890	18750	18750	18750	18750	4
438	20240530	141600	177485890	18750	18750	18760	18750	40
439	20240530	141500	176735590	18750	18750	18750	18750	52
440	20240530	141400	175760590	18750	18750	18750	18750	4
441	20240530	141300	175685590	18750	18750	18750	18750	1
442	20240530	141200	175666840	18750	18750	18750	18750	44
443	20240530	141100	174841840	18750	18750	18750	18750	0
444	20240530	141000	174841840	18750	18750	18750	18750	4
445	20240530	140900	174766840	18750	18750	18750	18750	4
446	20240530	140800	174691840	18750	18750	18750	18750	0
447	20240530	140700	174691840	18750	18750	18750	18750	4
448	20240530	140600	174616840	18750	18750	18750	18750	0
449	20240530	140500	174616840	18750	18750	18750	18750	4
450	20240530	140400	174541840	18760	18760	18760	18760	0
451	20240530	140300	174541840	18760	18760	18760	18760	3
452	20240530	140200	174485560	18760	18760	18760	18760	46
453	20240530	140100	173622600	18760	18760	18760	18760	3
454	20240530	140000	173566320	18770	18770	18770	18770	65
455	20240530	135900	172346270	18770	18770	18770	18770	4
456	20240530	135800	172271190	18770	18770	18770	18770	0
457	20240530	135700	172271190	18770	18770	18770	18770	4
458	20240530	135600	172196110	18780	18780	18780	18780	526
459	20240530	135500	162317830	18780	18780	18780	18780	4
460	20240530	135400	162242710	18780	18780	18780	18780	0
461	20240530	135300	162242710	18780	18780	18780	18780	4
462	20240530	135200	162167590	18780	18780	18780	18780	4
463	20240530	135100	162092470	18780	18780	18780	18780	0
464	20240530	135000	162092470	18780	18780	18780	18780	4
465	20240530	134900	162017350	18780	18780	18780	18780	0
466	20240530	134800	162017350	18780	18780	18780	18780	4
467	20240530	134700	161942230	18780	18780	18780	18780	0
468	20240530	134600	161942230	18780	18780	18780	18780	4
469	20240530	134500	161867110	18780	18780	18780	18780	0
470	20240530	134400	161867110	18780	18780	18780	18780	4
471	20240530	134300	161791990	18780	18780	18780	18780	0
472	20240530	134200	161791990	18780	18780	18780	18780	3
473	20240530	134100	161735650	18780	18780	18780	18780	0
474	20240530	134000	161735650	18780	18790	18790	18780	67
475	20240530	133900	160476760	18790	18790	18790	18790	58
476	20240530	133800	159386940	18790	18790	18790	18790	3
477	20240530	133700	159330570	18790	18790	18790	18790	3
478	20240530	133600	159274200	18790	18790	18790	18790	0
479	20240530	133500	159274200	18790	18790	18790	18790	3
480	20240530	133400	159217830	18790	18790	18790	18790	0
481	20240530	133300	159217830	18790	18790	18790	18790	3
482	20240530	133200	159161460	18790	18790	18790	18790	0
483	20240530	133100	159161460	18790	18790	18790	18790	4
484	20240530	133000	159086300	18790	18790	18790	18790	0
485	20240530	132900	159086300	18790	18790	18790	18790	3
486	20240530	132800	159029930	18790	18790	18790	18790	0
487	20240530	132700	159029930	18790	18790	18790	18790	3
488	20240530	132600	158973560	18790	18790	18790	18790	0
489	20240530	132500	158973560	18790	18790	18790	18790	3
490	20240530	132400	158917190	18790	18790	18790	18790	0
491	20240530	132300	158917190	18790	18790	18790	18790	4
492	20240530	132200	158842030	18790	18790	18790	18790	0
493	20240530	132100	158842030	18790	18790	18790	18790	3
494	20240530	132000	158785660	18790	18790	18790	18790	3
495	20240530	131900	158729290	18790	18790	18790	18790	0
496	20240530	131800	158729290	18790	18790	18790	18790	3
497	20240530	131700	158672920	18790	18790	18790	18790	0
498	20240530	131600	158672920	18790	18790	18790	18790	4
499	20240530	131500	158597760	18790	18790	18790	18790	0
500	20240530	131400	158597760	18790	18790	18790	18790	3
501	20240530	131300	158541390	18790	18790	18790	18790	0
502	20240530	131200	158541390	18790	18790	18790	18790	3
503	20240530	131100	158485020	18800	18800	18800	18800	1
504	20240530	131000	158466220	18810	18810	18810	18810	10
505	20240530	130900	158278120	18820	18820	18820	18820	0
506	20240530	130800	158278120	18820	18820	18820	18820	1
507	20240530	130700	158259300	18840	18840	18840	18840	0
508	20240530	130600	158259300	18840	18840	18840	18840	0
509	20240530	130500	158259300	18840	18840	18840	18840	0
510	20240530	130400	158259300	18840	18840	18840	18840	0
511	20240530	130300	158259300	18840	18840	18840	18840	3
512	20240530	130200	158202780	18840	18840	18840	18840	37
513	20240530	130100	157505700	18850	18850	18850	18850	0
514	20240530	130000	157505700	18850	18850	18850	18850	7
515	20240530	125900	157373750	18860	18860	18860	18860	0
516	20240530	125800	157373750	18860	18790	18860	18790	48
517	20240530	125700	156471100	18780	18780	18780	18780	3
518	20240530	125600	156414760	18780	18780	18780	18780	0
519	20240530	125500	156414760	18780	18780	18780	18780	3
520	20240530	125400	156358420	18790	18790	18790	18790	0
521	20240530	125300	156358420	18790	18790	18790	18790	100
522	20240530	125200	154479420	18780	18780	18780	18780	1
523	20240530	125100	154460640	18780	18780	18780	18780	3
524	20240530	125000	154404300	18780	18780	18780	18780	0
525	20240530	124900	154404300	18780	18780	18780	18780	3
526	20240530	124800	154347960	18780	18780	18780	18780	3
527	20240530	124700	154291620	18780	18780	18780	18780	0
528	20240530	124600	154291620	18780	18780	18780	18780	4
529	20240530	124500	154216500	18780	18780	18780	18780	0
530	20240530	124400	154216500	18780	18780	18780	18780	3
531	20240530	124300	154160160	18780	18780	18780	18780	0
532	20240530	124200	154160160	18780	18780	18780	18780	3
533	20240530	124100	154103820	18780	18780	18780	18780	0
534	20240530	124000	154103820	18780	18780	18780	18780	22
535	20240530	123900	153690660	18780	18780	18780	18780	0
536	20240530	123800	153690660	18780	18780	18780	18780	4
537	20240530	123700	153615540	18780	18780	18780	18780	0
538	20240530	123600	153615540	18780	18780	18780	18780	3
539	20240530	123500	153559200	18790	18790	18790	18790	3
540	20240530	123400	153502830	18780	18780	18780	18780	3
541	20240530	123300	153446490	18790	18790	18790	18790	11
542	20240530	123200	153239800	18790	18790	18790	18790	44
543	20240530	123100	152413040	18780	18780	18780	18780	3
544	20240530	123000	152356700	18780	18780	18780	18780	0
545	20240530	122900	152356700	18780	18780	18780	18780	4
546	20240530	122800	152281580	18780	18780	18780	18780	0
547	20240530	122700	152281580	18780	18780	18780	18780	3
548	20240530	122600	152225240	18780	18780	18780	18780	0
549	20240530	122500	152225240	18780	18780	18780	18780	3
550	20240530	122400	152168900	18790	18790	18790	18790	60
551	20240530	122300	151041500	18780	18780	18780	18780	3
552	20240530	122200	150985160	18780	18780	18780	18780	0
553	20240530	122100	150985160	18780	18780	18780	18780	4
554	20240530	122000	150910040	18780	18780	18780	18780	0
555	20240530	121900	150910040	18780	18790	18790	18780	22
556	20240530	121800	150496690	18790	18790	18790	18790	0
557	20240530	121700	150496690	18790	18790	18790	18790	3
558	20240530	121600	150440320	18790	18790	18790	18790	0
559	20240530	121500	150440320	18790	18790	18790	18790	3
560	20240530	121400	150383950	18790	18790	18790	18790	4
561	20240530	121300	150308790	18790	18790	18790	18790	0
562	20240530	121200	150308790	18790	18790	18790	18790	3
563	20240530	121100	150252420	18800	18800	18800	18800	0
564	20240530	121000	150252420	18800	18800	18800	18800	0
565	20240530	120900	150252420	18800	18800	18800	18800	0
566	20240530	120800	150252420	18800	18790	18800	18780	50
567	20240530	120700	149312920	18790	18790	18790	18790	0
568	20240530	120600	149312920	18790	18790	18790	18790	60
569	20240530	120500	148185520	18780	18780	18780	18780	0
570	20240530	120400	148185520	18780	18780	18780	18780	0
571	20240530	120300	148185520	18780	18780	18780	18780	0
572	20240530	120200	148185520	18780	18780	18780	18780	0
573	20240530	120100	148185520	18780	18780	18780	18780	0
574	20240530	120000	148185520	18780	18780	18780	18780	0
575	20240530	115900	148185520	18780	18780	18780	18780	0
576	20240530	115800	148185520	18780	18780	18780	18780	0
577	20240530	115700	148185520	18780	18780	18780	18780	0
578	20240530	115600	148185520	18780	18780	18780	18780	0
579	20240530	115500	148185520	18780	18780	18780	18780	0
580	20240530	115400	148185520	18780	18800	18800	18780	226
581	20240530	115300	143940460	18800	18800	18800	18800	3
582	20240530	115200	143884060	18810	18810	18810	18810	0
583	20240530	115100	143884060	18810	18810	18810	18810	27
584	20240530	115000	143376190	18810	18810	18810	18810	5
585	20240530	114900	143282140	18810	18810	18810	18810	3
586	20240530	114800	143225710	18810	18810	18810	18810	0
587	20240530	114700	143225710	18810	18810	18810	18810	3
588	20240530	114600	143169280	18810	18810	18810	18810	0
589	20240530	114500	143169280	18810	18810	18810	18810	3
590	20240530	114400	143112850	18810	18810	18810	18810	0
591	20240530	114300	143112850	18810	18820	18820	18810	44
592	20240530	114200	142284810	18820	18810	18820	18810	8
593	20240530	114100	142134280	18810	18810	18810	18810	0
594	20240530	114000	142134280	18810	18810	18810	18810	3
595	20240530	113900	142077850	18810	18810	18810	18810	0
596	20240530	113800	142077850	18810	18810	18810	18810	3
597	20240530	113700	142021420	18810	18810	18810	18810	0
598	20240530	113600	142021420	18810	18810	18810	18810	4
599	20240530	113500	141946180	18810	18810	18810	18810	0
600	20240530	113400	141946180	18810	18810	18810	18810	3
601	20240530	113300	141889750	18820	18820	18820	18820	1
602	20240530	113200	141870930	18810	18810	18810	18810	3
603	20240530	113100	141814500	18830	18830	18830	18830	0
604	20240530	113000	141814500	18830	18820	18830	18820	50
605	20240530	112900	140873170	18810	18810	18810	18810	0
606	20240530	112800	140873170	18810	18810	18810	18810	3
607	20240530	112700	140816740	18830	18820	18830	18820	50
608	20240530	112600	139875410	18820	18820	18820	18820	6
609	20240530	112500	139762490	18820	18820	18820	18820	4
610	20240530	112400	139687210	18820	18830	18830	18820	88
611	20240530	112300	138030380	18830	18830	18830	18830	3
612	20240530	112200	137973890	18830	18830	18830	18830	5
613	20240530	112100	137879740	18830	18830	18830	18830	3
614	20240530	112000	137823250	18830	18830	18830	18830	1
615	20240530	111900	137804420	18830	18840	18840	18830	80
616	20240530	111800	136297260	18830	18830	18830	18830	0
617	20240530	111700	136297260	18830	18830	18830	18830	0
618	20240530	111600	136297260	18830	18830	18830	18830	0
619	20240530	111500	136297260	18830	18830	18830	18830	0
620	20240530	111400	136297260	18830	18830	18830	18830	0
621	20240530	111300	136297260	18830	18830	18830	18830	0
622	20240530	111200	136297260	18830	18830	18830	18830	0
623	20240530	111100	136297260	18830	18830	18830	18830	0
624	20240530	111000	136297260	18830	18870	18870	18830	111
625	20240530	110900	134204550	18890	18890	18890	18890	0
626	20240530	110800	134204550	18890	18890	18890	18890	0
627	20240530	110700	134204550	18890	18890	18890	18890	2
628	20240530	110600	134166770	18880	18890	18890	18880	61
629	20240530	110500	133014870	18890	18890	18890	18890	0
630	20240530	110400	133014870	18890	18900	18900	18890	32
631	20240530	110300	132410080	18900	18900	18900	18900	0
632	20240530	110200	132410080	18900	18900	18900	18900	15
633	20240530	110100	132126580	18900	18900	18900	18900	15
634	20240530	110000	131843080	18910	18910	18910	18910	5
635	20240530	105900	131748530	18920	18900	18920	18900	33
636	20240530	105800	131124740	18890	18890	18890	18890	15
637	20240530	105700	130841390	18890	18890	18890	18890	0
638	20240530	105600	130841390	18890	18890	18890	18890	16
639	20240530	105500	130539150	18890	18890	18890	18890	0
640	20240530	105400	130539150	18890	18890	18890	18880	32
641	20240530	105300	129934680	18880	18870	18880	18870	5
642	20240530	105200	129840310	18880	18880	18880	18880	23
643	20240530	105100	129406070	18880	18870	18880	18870	32
644	20240530	105000	128802130	18870	18860	18870	18860	63
645	20240530	104900	127613920	18850	18850	18850	18850	4
646	20240530	104800	127538520	18850	18850	18850	18850	0
647	20240530	104700	127538520	18850	18850	18850	18850	3
648	20240530	104600	127481970	18890	18890	18890	18890	0
649	20240530	104500	127481970	18890	18890	18890	18890	0
650	20240530	104400	127481970	18890	18890	18890	18890	0
651	20240530	104300	127481970	18890	18890	18890	18890	0
652	20240530	104200	127481970	18890	18890	18890	18890	0
653	20240530	104100	127481970	18890	18890	18890	18890	0
654	20240530	104000	127481970	18890	18890	18890	18890	0
655	20240530	103900	127481970	18890	18880	18890	18880	18
656	20240530	103800	127142090	18890	18890	18890	18890	0
657	20240530	103700	127142090	18890	18880	18890	18880	7
658	20240530	103600	127009890	18870	18840	18870	18840	106
659	20240530	103500	125012640	18830	18830	18830	18830	4
660	20240530	103400	124937320	18830	18830	18830	18830	0
661	20240530	103300	124937320	18830	18830	18830	18830	0
662	20240530	103200	124937320	18830	18830	18830	18830	0
663	20240530	103100	124937320	18830	18830	18830	18830	46
664	20240530	103000	124071140	18830	18830	18830	18830	0
665	20240530	102900	124071140	18830	18830	18830	18830	0
666	20240530	102800	124071140	18830	18830	18830	18830	0
667	20240530	102700	124071140	18830	18830	18830	18830	0
668	20240530	102600	124071140	18830	18830	18830	18830	0
669	20240530	102500	124071140	18830	18830	18830	18830	0
670	20240530	102400	124071140	18830	18830	18830	18830	0
671	20240530	102300	124071140	18830	18830	18830	18830	0
672	20240530	102200	124071140	18830	18830	18830	18830	0
673	20240530	102100	124071140	18830	18830	18830	18830	73
674	20240530	102000	122696550	18850	18850	18850	18850	0
675	20240530	101900	122696550	18850	18840	18850	18840	41
676	20240530	101800	121923890	19100	19100	19100	19100	0
677	20240530	101700	121923890	19100	19100	19100	19100	0
678	20240530	101600	121923890	19100	19100	19100	19100	0
679	20240530	101500	121923890	19100	19100	19100	19100	0
680	20240530	101400	121923890	19100	19100	19100	19100	0
681	20240530	101300	121923890	19100	19100	19100	19100	0
682	20240530	101200	121923890	19100	19100	19100	19100	0
683	20240530	101100	121923890	19100	19100	19100	19100	0
684	20240530	101000	121923890	19100	18740	19100	18740	1067
685	20240530	100900	101674620	18750	18750	18750	18750	5
686	20240530	100800	101580870	18730	18730	18730	18730	20
687	20240530	100700	101206270	18730	18730	18730	18730	0
688	20240530	100600	101206270	18730	18730	18730	18730	0
689	20240530	100500	101206270	18730	18730	18730	18730	0
690	20240530	100400	101206270	18730	18730	18730	18730	0
691	20240530	100300	101206270	18730	18740	18740	18730	110
692	20240530	100200	99145080	18780	18780	18780	18780	1000
693	20240530	100100	80365080	18780	18780	18780	18780	100
694	20240530	100000	78487080	18780	18790	18790	18780	107
695	20240530	095900	76476580	18790	18790	18790	18790	0
696	20240530	095800	76476580	18790	18790	18790	18790	3
697	20240530	095700	76420210	18790	18790	18790	18790	0
698	20240530	095600	76420210	18790	18790	18790	18790	3
699	20240530	095500	76363840	18790	18790	18790	18790	0
700	20240530	095400	76363840	18790	18790	18790	18790	4
701	20240530	095300	76288680	18790	18790	18790	18790	0
702	20240530	095200	76288680	18790	18790	18790	18790	122
703	20240530	095100	73996300	18790	18790	18790	18790	0
704	20240530	095000	73996300	18790	18790	18790	18790	5
705	20240530	094900	73902350	18790	18790	18790	18790	5
706	20240530	094800	73808400	18790	18790	18790	18790	0
707	20240530	094700	73808400	18790	18790	18790	18790	104
708	20240530	094600	71854240	18800	18800	18800	18800	1
709	20240530	094500	71835440	18800	18790	18800	18790	4
710	20240530	094400	71760270	18790	18790	18790	18790	0
711	20240530	094300	71760270	18790	18790	18790	18790	100
712	20240530	094200	69881270	18800	18800	18800	18800	90
713	20240530	094100	68189270	18810	18810	18810	18810	1
714	20240530	094000	68170460	18820	18820	18820	18820	0
715	20240530	093900	68170460	18820	18820	18820	18820	0
716	20240530	093800	68170460	18820	18810	18820	18810	21
717	20240530	093700	67775280	18810	18810	18810	18810	23
718	20240530	093600	67342650	18810	18810	18810	18810	0
719	20240530	093500	67342650	18810	18810	18810	18810	1
720	20240530	093400	67323840	18810	18810	18810	18810	0
721	20240530	093300	67323840	18810	18810	18810	18810	16
722	20240530	093200	67022880	18810	18810	18810	18810	0
723	20240530	093100	67022880	18810	18810	18810	18810	2
724	20240530	093000	66985260	18810	18820	18820	18810	42
725	20240530	092900	66195230	18790	18790	18790	18790	0
726	20240530	092800	66195230	18790	18790	18790	18790	0
727	20240530	092700	66195230	18790	18790	18790	18790	0
728	20240530	092600	66195230	18790	18790	18790	18790	42
729	20240530	092500	65406050	18800	18800	18800	18800	0
730	20240530	092400	65406050	18800	18800	18800	18800	0
731	20240530	092300	65406050	18800	18800	18800	18800	15
732	20240530	092200	65124050	18800	18800	18800	18800	50
733	20240530	092100	64184050	18800	18810	18830	18800	75
734	20240530	092000	62773400	18810	18810	18810	18810	7
735	20240530	091900	62641730	18810	18830	18830	18800	10
736	20240530	091800	62453660	18850	18850	18850	18850	0
737	20240530	091700	62453660	18850	18830	18850	18830	14
738	20240530	091600	62189970	18830	18830	18830	18830	0
739	20240530	091500	62189970	18830	18860	18860	18830	72
740	20240530	091400	60832710	18860	18860	18860	18860	0
741	20240530	091300	60832710	18860	18860	18860	18860	0
742	20240530	091200	60832710	18860	18860	18860	18860	0
743	20240530	091100	60832710	18860	18850	18860	18850	16
744	20240530	091000	60531030	18740	18740	18740	18740	0
745	20240530	090900	60531030	18740	18970	19050	18740	1004
746	20240530	090800	41430270	18680	18680	18680	18680	52
747	20240530	090700	40458910	18510	18910	18920	18510	577
748	20240530	090600	29686540	19020	19020	19020	19020	546
749	20240530	090500	19301620	18990	19000	19000	18990	145
750	20240530	090400	16546650	19010	19010	19010	19010	47
751	20240530	090300	15653180	19010	19010	19010	19010	0
752	20240530	090200	15653180	19010	19010	19010	19010	0
753	20240530	090100	15653180	19010	19040	19230	19010	231
754	20240530	090000	11258300	19310	19340	19340	19020	584